Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 160.07 | 161.69 | 157.41 | 158.00 | 6,622 | +1.00(+0.64%) |
Oct 10, 2024 | 157.96 | 158.20 | 155.66 | 157.00 | 4,947 | +1.97(+1.27%) |
Oct 09, 2024 | 150.05 | 155.20 | 150.05 | 155.03 | 4,262 | +0.16(+0.10%) |
Oct 08, 2024 | 154.53 | 154.87 | 154.35 | 154.87 | 4,445 | +0.61(+0.40%) |
Oct 07, 2024 | 154.87 | 154.95 | 153.63 | 154.26 | 8,444 | +0.73(+0.48%) |
Oct 04, 2024 | 153.65 | 153.65 | 153.06 | 153.53 | 3,399 | -0.61(-0.39%) |
Oct 03, 2024 | 153.88 | 154.44 | 153.88 | 154.14 | 3,054 | -1.47(-0.94%) |
Oct 02, 2024 | 155.77 | 156.00 | 155.43 | 155.60 | 11,347 | -6.39(-3.94%) |
Oct 01, 2024 | 160.03 | 164.07 | 158.00 | 161.99 | 4,543 | +2.79(+1.75%) |
Sep 30, 2024 | 158.31 | 160.08 | 158.31 | 159.20 | 3,652 | -1.80(-1.12%) |
Sep 27, 2024 | 161.40 | 162.07 | 160.99 | 161.00 | 18,314 | +0.13(+0.08%) |
Sep 26, 2024 | 163.31 | 165.98 | 159.40 | 160.87 | 3,392 | +4.55(+2.91%) |
Sep 25, 2024 | 157.22 | 157.22 | 156.07 | 156.32 | 3,828 | -5.40(-3.34%) |
Sep 24, 2024 | 160.71 | 161.72 | 160.30 | 161.72 | 4,360 | +0.73(+0.45%) |
Sep 23, 2024 | 164.59 | 164.84 | 158.02 | 160.99 | 3,455 | +4.34(+2.77%) |
Sep 20, 2024 | 156.10 | 157.01 | 155.86 | 156.65 | 4,729 | -1.39(-0.88%) |
Sep 19, 2024 | 157.61 | 158.70 | 157.21 | 158.04 | 26,136 | +3.93(+2.55%) |
Sep 18, 2024 | 154.85 | 155.98 | 154.11 | 154.11 | 7,748 | +0.43(+0.28%) |
Sep 17, 2024 | 152.25 | 153.70 | 150.01 | 153.68 | 5,143 | -1.13(-0.73%) |
Sep 16, 2024 | 154.36 | 155.13 | 153.52 | 154.81 | 8,535 | +2.15(+1.41%) |
Sep 13, 2024 | 153.17 | 153.44 | 152.54 | 152.66 | 3,870 | -0.35(-0.23%) |
Sep 12, 2024 | 151.91 | 153.01 | 151.55 | 153.01 | 2,678 | +2.26(+1.50%) |
Sep 11, 2024 | 149.04 | 151.01 | 148.50 | 150.75 | 6,183 | -0.64(-0.42%) |
Sep 10, 2024 | 155.51 | 155.51 | 150.33 | 151.39 | 11,682 | +1.38(+0.92%) |
Sep 09, 2024 | 150.00 | 150.73 | 149.42 | 150.01 | 4,304 | +1.56(+1.05%) |
Sep 06, 2024 | 150.44 | 152.45 | 148.18 | 148.45 | 7,186 | +0.17(+0.11%) |
Sep 05, 2024 | 145.63 | 148.28 | 145.63 | 148.28 | 3,400 | +2.10(+1.44%) |
Sep 04, 2024 | 147.19 | 147.19 | 145.95 | 146.18 | 3,538 | +0.41(+0.28%) |
Sep 03, 2024 | 147.00 | 147.70 | 145.77 | 145.77 | 4,253 | -0.06(-0.04%) |
Aug 30, 2024 | 146.17 | 146.32 | 144.98 | 145.83 | 6,342 | -0.62(-0.42%) |
Aug 29, 2024 | 152.13 | 152.13 | 146.24 | 146.45 | 2,948 | +2.28(+1.58%) |
Aug 28, 2024 | 145.11 | 145.11 | 143.56 | 144.17 | 4,821 | -0.31(-0.21%) |
Aug 27, 2024 | 143.60 | 144.47 | 143.60 | 144.47 | 2,151 | -0.77(-0.53%) |
Aug 26, 2024 | 145.24 | 145.24 | 144.64 | 145.24 | 2,590 | +1.22(+0.85%) |
Aug 23, 2024 | 143.29 | 144.54 | 143.10 | 144.02 | 4,391 | +4.16(+2.97%) |
Aug 22, 2024 | 140.61 | 140.80 | 139.86 | 139.86 | 4,818 | -2.30(-1.62%) |
Aug 21, 2024 | 144.35 | 144.35 | 141.40 | 142.16 | 7,509 | +0.85(+0.60%) |
Aug 20, 2024 | 141.24 | 141.31 | 140.68 | 141.31 | 2,302 | -0.33(-0.24%) |
Aug 19, 2024 | 147.58 | 147.58 | 141.43 | 141.64 | 3,517 | +2.12(+1.52%) |
Aug 16, 2024 | 137.94 | 139.65 | 137.94 | 139.52 | 4,587 | -0.01(-0.01%) |
Aug 15, 2024 | 142.75 | 143.50 | 139.53 | 139.53 | 7,331 | +2.72(+1.99%) |
Aug 14, 2024 | 137.44 | 140.08 | 136.36 | 136.81 | 4,429 | +0.21(+0.15%) |
Aug 13, 2024 | 131.12 | 136.60 | 131.12 | 136.60 | 4,118 | +2.19(+1.63%) |
Aug 12, 2024 | 134.59 | 134.71 | 134.07 | 134.41 | 5,800 | +0.83(+0.62%) |
Aug 09, 2024 | 129.88 | 133.58 | 129.88 | 133.58 | 7,318 | -0.14(-0.10%) |
Aug 08, 2024 | 132.78 | 136.24 | 132.78 | 133.72 | 17,906 | +4.39(+3.39%) |
Aug 07, 2024 | 132.09 | 136.14 | 129.33 | 129.33 | 37,412 | -1.32(-1.01%) |
Aug 06, 2024 | 128.53 | 130.66 | 128.53 | 130.65 | 22,525 | +4.41(+3.49%) |
Aug 05, 2024 | 124.92 | 126.69 | 124.92 | 126.24 | 9,251 | -10.44(-7.64%) |
Aug 02, 2024 | 133.74 | 137.91 | 131.90 | 136.68 | 7,292 | +1.14(+0.84%) |